KissMeData/052790/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-140	5	-1.99	249373370	36384	28.80	7020	7030	6740	9120	4920	7020	6853.92	48.50	-209	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	780	2.29	0.31	12	0.32	3004.00	22339.00	11900	20231127	-42.18	5660	20241113	21.55	11350	-39.38	20240130	5660	21.55	20241113	11350	-39.38	20240130	5660	21.55	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
3	20241129	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	-120	5	-1.71	231105080	33733	26.71	7020	7030	6740	9120	4920	7020	6851.01	48.50	-114	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	782	2.30	0.31	12	0.30	3004.00	22339.00	11900	20231127	-42.02	5660	20241113	21.91	11350	-39.21	20240130	5660	21.91	20241113	11350	-39.21	20240130	5660	21.91	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
4	20241129	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6920	-100	5	-1.42	202086270	29548	23.39	7020	7030	6740	9120	4920	7020	6839.25	48.50	-759	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	784	2.30	0.31	12	0.26	3004.00	22339.00	11900	20231127	-41.85	5660	20241113	22.26	11350	-39.03	20240130	5660	22.26	20241113	11350	-39.03	20240130	5660	22.26	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
5	20241129	130606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	-110	5	-1.57	194803930	28492	22.56	7020	7030	6740	9120	4920	7020	6837.14	48.50	-615	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	783	2.30	0.31	12	0.25	3004.00	22339.00	11900	20231127	-41.93	5660	20241113	22.08	11350	-39.12	20240130	5660	22.08	20241113	11350	-39.12	20240130	5660	22.08	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
6	20241129	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-140	5	-1.99	177607470	26003	20.59	7020	7030	6740	9120	4920	7020	6830.27	48.50	508	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	780	2.29	0.31	12	0.23	3004.00	22339.00	11900	20231127	-42.18	5660	20241113	21.55	11350	-39.38	20240130	5660	21.55	20241113	11350	-39.38	20240130	5660	21.55	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
7	20241129	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-220	5	-3.13	139353460	20389	16.14	7020	7030	6740	9120	4920	7020	6834.74	48.50	-337	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	770	2.26	0.30	12	0.18	3004.00	22339.00	11900	20231127	-42.86	5660	20241113	20.14	11350	-40.09	20240130	5660	20.14	20241113	11350	-40.09	20240130	5660	20.14	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
8	20241129	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-220	5	-3.13	96080200	14023	11.10	7020	7030	6740	9120	4920	7020	6851.62	48.50	-2184	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	770	2.26	0.30	12	0.12	3004.00	22339.00	11900	20231127	-42.86	5660	20241113	20.14	11350	-40.09	20240130	5660	20.14	20241113	11350	-40.09	20240130	5660	20.14	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
9	20241129	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-60	5	-0.85	14925860	2141	1.69	7020	7020	6860	9120	4920	7020	6971.44	48.50	-195	7713	7366	7053	6706	6393	7540	6880	57	2100	500	4910	10	1	11330638	789	2.32	0.31	12	0.02	3004.00	22339.00	11900	20231127	-41.51	5660	20241113	22.97	11350	-38.68	20240130	5660	22.97	20241113	11350	-38.68	20240130	5660	22.97	20241113	2.59	N	052790	500	56 억	5495621	N	N	N	N
10	20241128	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	100	2	1.45	896716410	126112	251.88	6840	7400	6740	8990	4850	6920	7110.59	48.52	-1820	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	795	2.34	0.31	12	1.11	3004.00	22339.00	11900	20231127	-41.01	5660	20241113	24.03	11350	-38.15	20240130	5660	24.03	20241113	11350	-38.15	20240130	5660	24.03	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
11	20241128	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	80	2	1.16	870709520	122411	244.48	6840	7400	6740	8990	4850	6920	7113.00	48.52	-269	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	793	2.33	0.31	12	1.08	3004.00	22339.00	11900	20231127	-41.18	5660	20241113	23.67	11350	-38.33	20240130	5660	23.67	20241113	11350	-38.33	20240130	5660	23.67	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
12	20241128	140609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	70	2	1.01	805546450	113116	225.92	6840	7400	6740	8990	4850	6920	7121.42	48.52	260	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	792	2.33	0.31	12	1.00	3004.00	22339.00	11900	20231127	-41.26	5660	20241113	23.50	11350	-38.41	20240130	5660	23.50	20241113	11350	-38.41	20240130	5660	23.50	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
13	20241128	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	130	2	1.88	763787900	107121	213.95	6840	7400	6740	8990	4850	6920	7130.14	48.52	-977	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	799	2.35	0.32	12	0.95	3004.00	22339.00	11900	20231127	-40.76	5660	20241113	24.56	11350	-37.89	20240130	5660	24.56	20241113	11350	-37.89	20240130	5660	24.56	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
14	20241128	120610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	120	2	1.73	731187560	102494	204.71	6840	7400	6740	8990	4850	6920	7133.95	48.52	-507	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	798	2.34	0.32	12	0.90	3004.00	22339.00	11900	20231127	-40.84	5660	20241113	24.38	11350	-37.97	20240130	5660	24.38	20241113	11350	-37.97	20240130	5660	24.38	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
15	20241128	110612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	250	2	3.61	641813560	89814	179.38	6840	7400	6740	8990	4850	6920	7146.03	48.52	-663	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	812	2.39	0.32	12	0.79	3004.00	22339.00	11900	20231127	-39.75	5660	20241113	26.68	11350	-36.83	20240130	5660	26.68	20241113	11350	-36.83	20240130	5660	26.68	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
16	20241128	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	-20	5	-0.29	63703530	9305	18.58	6840	6920	6740	8990	4850	6920	6846.16	48.52	-1646	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	782	2.30	0.31	12	0.08	3004.00	22339.00	11900	20231127	-42.02	5660	20241113	21.91	11350	-39.21	20240130	5660	21.91	20241113	11350	-39.21	20240130	5660	21.91	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
17	20241128	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-140	5	-2.02	21482610	3162	6.32	6840	6840	6740	8990	4850	6920	6793.99	48.52	-347	7093	7006	6853	6766	6613	7050	6810	57	2070	500	4840	10	1	11330638	768	2.26	0.30	12	0.03	3004.00	22339.00	11900	20231127	-43.03	5660	20241113	19.79	11350	-40.26	20240130	5660	19.79	20241113	11350	-40.26	20240130	5660	19.79	20241113	2.63	N	052790	500	56 억	5497523	N	N	N	N
18	20241127	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6920	10	2	0.14	302353500	44354	43.67	6910	6940	6700	8980	4840	6910	6816.50	48.51	1457	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	784	2.30	0.31	12	0.39	3004.00	22339.00	11900	20231127	-41.85	5660	20241113	22.26	11350	-39.03	20240130	5660	22.26	20241113	11900	-41.85	20231127	5660	22.26	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
19	20241127	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-90	5	-1.30	247802700	36449	35.88	6910	6910	6700	8980	4840	6910	6798.61	48.51	2713	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	773	2.27	0.31	12	0.32	3004.00	22339.00	11900	20231127	-42.69	5660	20241113	20.49	11350	-39.91	20240130	5660	20.49	20241113	11900	-42.69	20231127	5660	20.49	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
20	20241127	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-160	5	-2.32	223684860	32896	32.39	6910	6910	6700	8980	4840	6910	6799.76	48.51	2180	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	765	2.25	0.30	12	0.29	3004.00	22339.00	11900	20231127	-43.28	5660	20241113	19.26	11350	-40.53	20240130	5660	19.26	20241113	11900	-43.28	20231127	5660	19.26	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
21	20241127	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-90	5	-1.30	177820420	26114	25.71	6910	6910	6700	8980	4840	6910	6809.39	48.51	607	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	773	2.27	0.31	12	0.23	3004.00	22339.00	11900	20231127	-42.69	5660	20241113	20.49	11350	-39.91	20240130	5660	20.49	20241113	11900	-42.69	20231127	5660	20.49	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
22	20241127	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	-60	5	-0.87	156838810	23021	22.66	6910	6910	6700	8980	4840	6910	6812.86	48.51	-301	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	776	2.28	0.31	12	0.20	3004.00	22339.00	11900	20231127	-42.44	5660	20241113	21.02	11350	-39.65	20240130	5660	21.02	20241113	11900	-42.44	20231127	5660	21.02	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
23	20241127	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	-10	5	-0.14	134987350	19825	19.52	6910	6910	6700	8980	4840	6910	6808.95	48.51	1404	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	782	2.30	0.31	12	0.17	3004.00	22339.00	11900	20231127	-42.02	5660	20241113	21.91	11350	-39.21	20240130	5660	21.91	20241113	11900	-42.02	20231127	5660	21.91	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
24	20241127	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-80	5	-1.16	119336530	17533	17.26	6910	6910	6700	8980	4840	6910	6806.40	48.51	1250	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	774	2.27	0.31	12	0.15	3004.00	22339.00	11900	20231127	-42.61	5660	20241113	20.67	11350	-39.82	20240130	5660	20.67	20241113	11900	-42.61	20231127	5660	20.67	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
25	20241127	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-80	5	-1.16	38014280	5516	5.43	6910	6910	6830	8980	4840	6910	6891.64	48.51	-705	7203	7056	6873	6726	6543	6965	6635	57	2070	500	4830	10	1	11330638	774	2.27	0.31	12	0.05	3004.00	22339.00	11900	20231127	-42.61	5660	20241113	20.67	11350	-39.82	20240130	5660	20.67	20241113	11900	-42.61	20231127	5660	20.67	20241113	2.60	N	052790	500	56 억	5496056	N	N	N	N
26	20241126	160557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	-50	5	-0.72	690912720	100783	9.80	6960	7020	6690	9040	4880	6960	6855.11	48.28	25877	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	783	2.30	0.31	12	0.89	3004.00	22339.00	11900	20231127	-41.93	5660	20241113	22.08	11350	-39.12	20240130	5660	22.08	20241113	11900	-41.93	20231127	5660	22.08	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
27	20241126	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	-110	5	-1.58	644884270	94074	9.15	6960	7020	6690	9040	4880	6960	6854.85	48.28	23847	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	776	2.28	0.31	12	0.83	3004.00	22339.00	11900	20231127	-42.44	5660	20241113	21.02	11350	-39.65	20240130	5660	21.02	20241113	11900	-42.44	20231127	5660	21.02	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
28	20241126	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-170	5	-2.44	578758200	84376	8.21	6960	7020	6690	9040	4880	6960	6859.04	48.28	19590	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	769	2.26	0.30	12	0.74	3004.00	22339.00	11900	20231127	-42.94	5660	20241113	19.96	11350	-40.18	20240130	5660	19.96	20241113	11900	-42.94	20231127	5660	19.96	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
29	20241126	130558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-140	5	-2.01	517899150	75448	7.34	6960	7020	6690	9040	4880	6960	6864.06	48.28	18692	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	773	2.27	0.31	12	0.67	3004.00	22339.00	11900	20231127	-42.69	5660	20241113	20.49	11350	-39.91	20240130	5660	20.49	20241113	11900	-42.69	20231127	5660	20.49	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
30	20241126	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	-110	5	-1.58	483279740	70390	6.85	6960	7020	6690	9040	4880	6960	6865.48	48.28	17818	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	776	2.28	0.31	12	0.62	3004.00	22339.00	11900	20231127	-42.44	5660	20241113	21.02	11350	-39.65	20240130	5660	21.02	20241113	11900	-42.44	20231127	5660	21.02	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
31	20241126	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6930	-30	5	-0.43	425515980	61989	6.03	6960	7020	6690	9040	4880	6960	6864.07	48.28	14684	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	785	2.31	0.31	12	0.55	3004.00	22339.00	11900	20231127	-41.76	5660	20241113	22.44	11350	-38.94	20240130	5660	22.44	20241113	11900	-41.76	20231127	5660	22.44	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
32	20241126	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6890	-70	5	-1.01	330042580	48188	4.69	6960	7020	6690	9040	4880	6960	6848.60	48.28	11110	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	781	2.29	0.31	12	0.43	3004.00	22339.00	11900	20231127	-42.10	5660	20241113	21.73	11350	-39.30	20240130	5660	21.73	20241113	11900	-42.10	20231127	5660	21.73	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
33	20241126	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	-120	5	-1.72	118944110	17222	1.68	6960	7020	6840	9040	4880	6960	6905.89	48.28	3691	9153	8056	7163	6066	5173	8605	6615	57	2080	500	4870	10	1	11330638	775	2.28	0.31	12	0.15	3004.00	22339.00	11900	20231127	-42.52	5660	20241113	20.85	11350	-39.74	20240130	5660	20.85	20241113	11900	-42.52	20231127	5660	20.85	20241113	2.59	N	052790	500	56 억	5470179	N	N	N	N
34	20241125	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	600	2	9.43	7778126980	1020942	12155.52	6340	8260	6270	8260	4460	6360	7619.55	48.31	-3266	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	789	2.32	0.31	12	9.01	3004.00	22339.00	11900	20231127	-41.51	5660	20241113	22.97	11350	-38.68	20240130	5660	22.97	20241113	11900	-41.51	20231127	5660	22.97	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
35	20241125	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	780	2	12.26	7222948570	940911	11202.66	6340	8260	6270	8260	4460	6360	7676.55	48.31	-14875	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	809	2.38	0.32	12	8.30	3004.00	22339.00	11900	20231127	-40.00	5660	20241113	26.15	11350	-37.09	20240130	5660	26.15	20241113	11900	-40.00	20231127	5660	26.15	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
36	20241125	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	470	2	7.39	369305470	55065	655.61	6340	6910	6270	8260	4460	6360	6706.72	48.31	514	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	774	2.27	0.31	12	0.49	3004.00	22339.00	11900	20231127	-42.61	5660	20241113	20.67	11350	-39.82	20240130	5660	20.67	20241113	11900	-42.61	20231127	5660	20.67	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
37	20241125	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	450	2	7.08	336630320	50228	598.02	6340	6910	6270	8260	4460	6360	6702.05	48.31	833	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	772	2.27	0.30	12	0.44	3004.00	22339.00	11900	20231127	-42.77	5660	20241113	20.32	11350	-40.00	20240130	5660	20.32	20241113	11900	-42.77	20231127	5660	20.32	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
38	20241125	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	450	2	7.08	301976360	45128	537.30	6340	6910	6270	8260	4460	6360	6691.55	48.31	-747	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	772	2.27	0.30	12	0.40	3004.00	22339.00	11900	20231127	-42.77	5660	20241113	20.32	11350	-40.00	20240130	5660	20.32	20241113	11900	-42.77	20231127	5660	20.32	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
39	20241125	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	290	2	4.56	171852300	26048	310.13	6340	6800	6270	8260	4460	6360	6597.52	48.31	1830	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	753	2.21	0.30	12	0.23	3004.00	22339.00	11900	20231127	-44.12	5660	20241113	17.49	11350	-41.41	20240130	5660	17.49	20241113	11900	-44.12	20231127	5660	17.49	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
40	20241125	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	0	3	0.00	23986100	3792	45.15	6340	6370	6270	8260	4460	6360	6325.45	48.31	1097	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	721	2.12	0.28	12	0.03	3004.00	22339.00	11900	20231127	-46.55	5660	20241113	12.37	11350	-43.96	20240130	5660	12.37	20241113	11900	-46.55	20231127	5660	12.37	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
41	20241125	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6330	-30	5	-0.47	1343710	213	2.54	6340	6340	6270	8260	4460	6360	6308.50	48.31	13	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4450	10	1	11330638	717	2.11	0.28	12	0.00	3004.00	22339.00	11900	20231127	-46.81	5660	20241113	11.84	11350	-44.23	20240130	5660	11.84	20241113	11900	-46.81	20231127	5660	11.84	20241113	2.63	N	052790	500	56 억	5473287	N	N	N	N
42	20241122	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	130	2	2.09	51038570	8134	121.82	6290	6380	6200	8090	4370	6230	6274.51	48.31	-316	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	721	2.12	0.28	12	0.07	3004.00	22339.00	12810	20231115	-50.35	5660	20241113	12.37	11350	-43.96	20240130	5660	12.37	20241113	11900	-46.55	20231127	5660	12.37	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
43	20241122	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	80	2	1.28	46279670	7380	110.53	6290	6380	6200	8090	4370	6230	6270.96	48.31	-45	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	715	2.10	0.28	12	0.07	3004.00	22339.00	12810	20231115	-50.74	5660	20241113	11.48	11350	-44.41	20240130	5660	11.48	20241113	11900	-46.97	20231127	5660	11.48	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
44	20241122	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	30	2	0.48	39570700	6303	94.40	6290	6380	6200	8090	4370	6230	6278.07	48.31	14	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	709	2.08	0.28	12	0.06	3004.00	22339.00	12810	20231115	-51.13	5660	20241113	10.60	11350	-44.85	20240130	5660	10.60	20241113	11900	-47.39	20231127	5660	10.60	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
45	20241122	130527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	80	2	1.28	31729440	5048	75.60	6290	6380	6200	8090	4370	6230	6285.55	48.31	-169	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	715	2.10	0.28	12	0.04	3004.00	22339.00	12810	20231115	-50.74	5660	20241113	11.48	11350	-44.41	20240130	5660	11.48	20241113	11900	-46.97	20231127	5660	11.48	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
46	20241122	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	60	2	0.96	28469340	4529	67.83	6290	6380	6200	8090	4370	6230	6286.01	48.31	-30	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	713	2.09	0.28	12	0.04	3004.00	22339.00	12810	20231115	-50.90	5660	20241113	11.13	11350	-44.58	20240130	5660	11.13	20241113	11900	-47.14	20231127	5660	11.13	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
47	20241122	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	40	2	0.64	22561160	3584	53.68	6290	6380	6200	8090	4370	6230	6294.97	48.31	-192	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	710	2.09	0.28	12	0.03	3004.00	22339.00	12810	20231115	-51.05	5660	20241113	10.78	11350	-44.76	20240130	5660	10.78	20241113	11900	-47.31	20231127	5660	10.78	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
48	20241122	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	50	2	0.80	18555150	2945	44.11	6290	6380	6200	8090	4370	6230	6300.56	48.31	-567	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	712	2.09	0.28	12	0.03	3004.00	22339.00	12810	20231115	-50.98	5660	20241113	10.95	11350	-44.67	20240130	5660	10.95	20241113	11900	-47.23	20231127	5660	10.95	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
49	20241122	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	0	3	0.00	805710	129	1.93	6290	6290	6200	8090	4370	6230	6245.81	48.31	13	6356	6292	6196	6132	6036	6325	6165	57	1860	500	4360	10	1	11330638	706	2.07	0.28	12	0.00	3004.00	22339.00	12810	20231115	-51.37	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.63	N	052790	500	56 억	5473593	N	N	N	N
50	20241121	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-50	5	-0.80	41247060	6677	106.39	6210	6260	6100	8160	4400	6280	6177.25	48.31	-125	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	706	2.07	0.28	12	0.06	3004.00	22339.00	13770	20231114	-54.76	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
51	20241121	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-50	5	-0.80	40649040	6581	104.86	6210	6260	6100	8160	4400	6280	6176.73	48.31	-82	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	706	2.07	0.28	12	0.06	3004.00	22339.00	13770	20231114	-54.76	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
52	20241121	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-90	5	-1.43	39293030	6363	101.39	6210	6260	6100	8160	4400	6280	6175.24	48.31	128	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	701	2.06	0.28	12	0.06	3004.00	22339.00	13770	20231114	-55.05	5660	20241113	9.36	11350	-45.46	20240130	5660	9.36	20241113	11900	-47.98	20231127	5660	9.36	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
53	20241121	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-120	5	-1.91	36372320	5892	93.88	6210	6260	6100	8160	4400	6280	6173.17	48.31	-129	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	698	2.05	0.28	12	0.05	3004.00	22339.00	13770	20231114	-55.27	5660	20241113	8.83	11350	-45.73	20240130	5660	8.83	20241113	11900	-48.24	20231127	5660	8.83	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
54	20241121	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-50	5	-0.80	16949870	2727	43.45	6210	6260	6190	8160	4400	6280	6215.57	48.31	-352	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	706	2.07	0.28	12	0.02	3004.00	22339.00	13770	20231114	-54.76	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
55	20241121	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-50	5	-0.80	16196440	2606	41.52	6210	6260	6190	8160	4400	6280	6215.06	48.31	-253	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	706	2.07	0.28	12	0.02	3004.00	22339.00	13770	20231114	-54.76	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
56	20241121	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	-30	5	-0.48	14074450	2264	36.07	6210	6260	6200	8160	4400	6280	6216.63	48.31	-148	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	708	2.08	0.28	12	0.02	3004.00	22339.00	13770	20231114	-54.61	5660	20241113	10.42	11350	-44.93	20240130	5660	10.42	20241113	11900	-47.48	20231127	5660	10.42	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
57	20241121	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-60	5	-0.96	2736400	440	7.01	6210	6220	6210	8160	4400	6280	6219.09	48.31	287	6453	6366	6273	6186	6093	6410	6230	57	1880	500	4390	10	1	11330638	705	2.07	0.28	12	0.00	3004.00	22339.00	13770	20231114	-54.83	5660	20241113	9.89	11350	-45.20	20240130	5660	9.89	20241113	11900	-47.73	20231127	5660	9.89	20241113	2.63	N	052790	500	56 억	5473713	N	N	N	N
58	20241120	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	40	2	0.64	39326640	6276	133.53	6180	6360	6180	8110	4370	6240	6266.20	48.33	-2879	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	712	2.09	0.28	12	0.06	3004.00	22339.00	13770	20231114	-54.39	5660	20241113	10.95	11350	-44.67	20240130	5660	10.95	20241113	11900	-47.23	20231127	5660	10.95	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
59	20241120	150537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	10	2	0.16	36065670	5755	122.45	6180	6360	6180	8110	4370	6240	6266.84	48.33	-2629	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	708	2.08	0.28	12	0.05	3004.00	22339.00	13770	20231114	-54.61	5660	20241113	10.42	11350	-44.93	20240130	5660	10.42	20241113	11900	-47.48	20231127	5660	10.42	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
60	20241120	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	0	3	0.00	27727510	4418	94.00	6180	6360	6180	8110	4370	6240	6276.03	48.33	-2456	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	707	2.08	0.28	12	0.04	3004.00	22339.00	13770	20231114	-54.68	5660	20241113	10.25	11350	-45.02	20240130	5660	10.25	20241113	11900	-47.56	20231127	5660	10.25	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
61	20241120	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	30	2	0.48	26422650	4210	89.57	6180	6360	6180	8110	4370	6240	6276.16	48.33	-2295	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	710	2.09	0.28	12	0.04	3004.00	22339.00	13770	20231114	-54.47	5660	20241113	10.78	11350	-44.76	20240130	5660	10.78	20241113	11900	-47.31	20231127	5660	10.78	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
62	20241120	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	30	2	0.48	22698180	3616	76.94	6180	6360	6180	8110	4370	6240	6277.15	48.33	-1710	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	710	2.09	0.28	12	0.03	3004.00	22339.00	13770	20231114	-54.47	5660	20241113	10.78	11350	-44.76	20240130	5660	10.78	20241113	11900	-47.31	20231127	5660	10.78	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
63	20241120	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	80	2	1.28	18029970	2872	61.11	6180	6360	6180	8110	4370	6240	6277.84	48.33	-1255	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	716	2.10	0.28	12	0.03	3004.00	22339.00	13770	20231114	-54.10	5660	20241113	11.66	11350	-44.32	20240130	5660	11.66	20241113	11900	-46.89	20231127	5660	11.66	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
64	20241120	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	60	2	0.96	10196260	1631	34.70	6180	6300	6180	8110	4370	6240	6251.54	48.33	-761	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	714	2.10	0.28	12	0.01	3004.00	22339.00	13770	20231114	-54.25	5660	20241113	11.31	11350	-44.49	20240130	5660	11.31	20241113	11900	-47.06	20231127	5660	11.31	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
65	20241120	090536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	10	2	0.16	334500	54	1.15	6180	6250	6180	8110	4370	6240	6194.44	48.33	0	6380	6310	6180	6110	5980	6345	6145	57	1870	500	4360	10	1	11330638	708	2.08	0.28	12	0.00	3004.00	22339.00	13770	20231114	-54.61	5660	20241113	10.42	11350	-44.93	20240130	5660	10.42	20241113	11900	-47.48	20231127	5660	10.42	20241113	2.62	N	052790	500	56 억	5476592	N	N	N	N
66	20241119	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	90	2	1.46	29036550	4700	42.54	6180	6250	6050	7990	4310	6150	6177.99	48.33	1030	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	707	2.08	0.28	12	0.04	3004.00	22339.00	13900	20231110	-55.11	5660	20241113	10.25	11350	-45.02	20240130	5660	10.25	20241113	11900	-47.56	20231127	5660	10.25	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
67	20241119	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	50	2	0.81	27689140	4484	40.58	6180	6250	6050	7990	4310	6150	6175.10	48.33	991	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	702	2.06	0.28	12	0.04	3004.00	22339.00	13900	20231110	-55.40	5660	20241113	9.54	11350	-45.37	20240130	5660	9.54	20241113	11900	-47.90	20231127	5660	9.54	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
68	20241119	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	80	2	1.30	23720910	3847	34.82	6180	6250	6050	7990	4310	6150	6166.08	48.33	1163	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	706	2.07	0.28	12	0.03	3004.00	22339.00	13900	20231110	-55.18	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
69	20241119	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	80	2	1.30	23141120	3754	33.98	6180	6230	6050	7990	4310	6150	6164.39	48.33	1206	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	706	2.07	0.28	12	0.03	3004.00	22339.00	13900	20231110	-55.18	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
70	20241119	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	70	2	1.14	15930480	2594	23.48	6180	6230	6050	7990	4310	6150	6141.28	48.33	745	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	705	2.07	0.28	12	0.02	3004.00	22339.00	13900	20231110	-55.25	5660	20241113	9.89	11350	-45.20	20240130	5660	9.89	20241113	11900	-47.73	20231127	5660	9.89	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
71	20241119	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	80	2	1.30	15868280	2584	23.39	6180	6230	6050	7990	4310	6150	6140.98	48.33	745	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	706	2.07	0.28	12	0.02	3004.00	22339.00	13900	20231110	-55.18	5660	20241113	10.07	11350	-45.11	20240130	5660	10.07	20241113	11900	-47.65	20231127	5660	10.07	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
72	20241119	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	30	2	0.49	13390900	2184	19.77	6180	6210	6050	7990	4310	6150	6131.36	48.33	660	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	700	2.06	0.28	12	0.02	3004.00	22339.00	13900	20231110	-55.54	5660	20241113	9.19	11350	-45.55	20240130	5660	9.19	20241113	11900	-48.07	20231127	5660	9.19	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
73	20241119	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	10	2	0.16	1456290	238	2.15	6180	6180	6050	7990	4310	6150	6118.87	48.33	-134	6396	6272	6196	6072	5996	6235	6035	57	1840	500	4300	10	1	11330638	698	2.05	0.28	12	0.00	3004.00	22339.00	13900	20231110	-55.68	5660	20241113	8.83	11350	-45.73	20240130	5660	8.83	20241113	11900	-48.24	20231127	5660	8.83	20241113	2.62	N	052790	500	56 억	5475562	N	N	N	N
74	20241118	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-70	5	-1.13	68623240	11042	44.90	6220	6320	6120	8080	4360	6220	6214.77	48.33	-298	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	697	2.05	0.28	12	0.10	3004.00	22339.00	13900	20231110	-55.76	5660	20241113	8.66	11350	-45.81	20240130	5660	8.66	20241113	11900	-48.32	20231127	5660	8.66	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
75	20241118	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	-20	5	-0.32	61550170	9893	40.23	6220	6320	6120	8080	4360	6220	6221.59	48.33	-80	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	702	2.06	0.28	12	0.09	3004.00	22339.00	13900	20231110	-55.40	5660	20241113	9.54	11350	-45.37	20240130	5660	9.54	20241113	11900	-47.90	20231127	5660	9.54	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
76	20241118	140516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	20	2	0.32	52627760	8445	34.34	6220	6320	6150	8080	4360	6220	6231.82	48.33	-259	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	707	2.08	0.28	12	0.07	3004.00	22339.00	13900	20231110	-55.11	5660	20241113	10.25	11350	-45.02	20240130	5660	10.25	20241113	11900	-47.56	20231127	5660	10.25	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
77	20241118	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	30	2	0.48	44170280	7089	28.83	6220	6320	6150	8080	4360	6220	6230.82	48.33	254	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	708	2.08	0.28	12	0.06	3004.00	22339.00	13900	20231110	-55.04	5660	20241113	10.42	11350	-44.93	20240130	5660	10.42	20241113	11900	-47.48	20231127	5660	10.42	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
78	20241118	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	80	2	1.29	15069250	2411	9.80	6220	6320	6150	8080	4360	6220	6250.21	48.33	374	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	714	2.10	0.28	12	0.02	3004.00	22339.00	13900	20231110	-54.68	5660	20241113	11.31	11350	-44.49	20240130	5660	11.31	20241113	11900	-47.06	20231127	5660	11.31	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
79	20241118	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	50	2	0.80	14207050	2274	9.25	6220	6320	6150	8080	4360	6220	6247.60	48.33	434	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	710	2.09	0.28	12	0.02	3004.00	22339.00	13900	20231110	-54.89	5660	20241113	10.78	11350	-44.76	20240130	5660	10.78	20241113	11900	-47.31	20231127	5660	10.78	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
80	20241118	100513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	90	2	1.45	10633830	1702	6.92	6220	6320	6150	8080	4360	6220	6247.84	48.33	436	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	715	2.10	0.28	12	0.02	3004.00	22339.00	13900	20231110	-54.60	5660	20241113	11.48	11350	-44.41	20240130	5660	11.48	20241113	11900	-46.97	20231127	5660	11.48	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
81	20241118	090510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-70	5	-1.13	545310	88	0.36	6220	6220	6150	8080	4360	6220	6196.70	48.33	-20	6746	6482	6086	5822	5426	6615	5955	57	1860	500	4350	10	1	11330638	697	2.05	0.28	12	0.00	3004.00	22339.00	13900	20231110	-55.76	5660	20241113	8.66	11350	-45.81	20240130	5660	8.66	20241113	11900	-48.32	20231127	5660	8.66	20241113	2.65	N	052790	500	56 억	5475860	N	N	N	N
82	20241115	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	440	2	7.61	149702350	24580	165.85	5810	6350	5690	7510	4050	5780	6090.41	48.35	-1377	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	705	2.07	0.28	12	0.22	3004.00	22339.00	13900	20231110	-55.25	5660	20241113	9.89	11350	-45.20	20240130	5660	9.89	20241113	12810	-51.44	20231115	5660	9.89	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
83	20241115	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	420	2	7.27	142106890	23356	157.59	5810	6350	5690	7510	4050	5780	6084.38	48.35	-1217	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	702	2.06	0.28	12	0.21	3004.00	22339.00	13900	20231110	-55.40	5660	20241113	9.54	11350	-45.37	20240130	5660	9.54	20241113	12810	-51.60	20231115	5660	9.54	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
84	20241115	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	380	2	6.57	97329130	16196	109.28	5810	6190	5690	7510	4050	5780	6009.45	48.35	-2930	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	698	2.05	0.28	12	0.14	3004.00	22339.00	13900	20231110	-55.68	5660	20241113	8.83	11350	-45.73	20240130	5660	8.83	20241113	12810	-51.91	20231115	5660	8.83	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
85	20241115	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	370	2	6.40	88053830	14684	99.08	5810	6190	5690	7510	4050	5780	5996.58	48.35	-2901	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	697	2.05	0.28	12	0.13	3004.00	22339.00	13900	20231110	-55.76	5660	20241113	8.66	11350	-45.81	20240130	5660	8.66	20241113	12810	-51.99	20231115	5660	8.66	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
86	20241115	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	340	2	5.88	67491850	11326	76.42	5810	6140	5690	7510	4050	5780	5959.02	48.35	-2901	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	693	2.04	0.27	12	0.10	3004.00	22339.00	13900	20231110	-55.97	5660	20241113	8.13	11350	-46.08	20240130	5660	8.13	20241113	12810	-52.22	20231115	5660	8.13	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
87	20241115	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	70	2	1.21	22406870	3886	26.22	5810	5850	5690	7510	4050	5780	5766.05	48.35	94	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	663	1.95	0.26	12	0.03	3004.00	22339.00	13900	20231110	-57.91	5660	20241113	3.36	11350	-48.46	20240130	5660	3.36	20241113	12810	-54.33	20231115	5660	3.36	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
88	20241115	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-30	5	-0.52	9267590	1604	10.82	5810	5850	5730	7510	4050	5780	5777.80	48.35	52	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	652	1.91	0.26	12	0.01	3004.00	22339.00	13900	20231110	-58.63	5660	20241113	1.59	11350	-49.34	20240130	5660	1.59	20241113	12810	-55.11	20231115	5660	1.59	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
89	20241115	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	0	3	0.00	1081350	187	1.26	5810	5810	5780	7510	4050	5780	5782.62	48.35	182	6113	5946	5843	5676	5573	5895	5625	57	1730	500	4040	10	1	11330638	655	1.92	0.26	12	0.00	3004.00	22339.00	13900	20231110	-58.42	5660	20241113	2.12	11350	-49.07	20240130	5660	2.12	20241113	12810	-54.88	20231115	5660	2.12	20241113	2.68	N	052790	500	56 억	5478754	N	N	N	N
90	20241114	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-90	5	-1.52	77377030	13182	22.48	5920	6010	5740	7680	4140	5910	5869.90	48.37	-1499	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	659	1.94	0.26	12	0.12	3004.00	22339.00	13900	20231110	-58.13	5660	20241113	2.83	11350	-48.72	20240130	5660	2.83	20241113	13770	-57.73	20231114	5660	2.83	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
91	20241114	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-110	5	-1.86	72444640	12332	21.04	5920	6010	5740	7680	4140	5910	5874.52	48.37	-1256	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	657	1.93	0.26	12	0.11	3004.00	22339.00	13900	20231110	-58.27	5660	20241113	2.47	11350	-48.90	20240130	5660	2.47	20241113	13770	-57.88	20231114	5660	2.47	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
92	20241114	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-100	5	-1.69	63669070	10819	18.45	5920	6010	5800	7680	4140	5910	5884.93	48.37	-1445	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	658	1.93	0.26	12	0.10	3004.00	22339.00	13900	20231110	-58.20	5660	20241113	2.65	11350	-48.81	20240130	5660	2.65	20241113	13770	-57.81	20231114	5660	2.65	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
93	20241114	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-30	5	-0.51	50153000	8496	14.49	5920	6010	5820	7680	4140	5910	5903.13	48.37	-2064	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	666	1.96	0.26	12	0.07	3004.00	22339.00	13900	20231110	-57.70	5660	20241113	3.89	11350	-48.19	20240130	5660	3.89	20241113	13770	-57.30	20231114	5660	3.89	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
94	20241114	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-50	5	-0.85	47456560	8041	13.72	5920	6010	5820	7680	4140	5910	5901.82	48.37	-1901	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	664	1.95	0.26	12	0.07	3004.00	22339.00	13900	20231110	-57.84	5660	20241113	3.53	11350	-48.37	20240130	5660	3.53	20241113	13770	-57.44	20231114	5660	3.53	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
95	20241114	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	0	3	0.00	25181680	4236	7.23	5920	6010	5840	7680	4140	5910	5944.68	48.37	-975	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	670	1.97	0.26	12	0.04	3004.00	22339.00	13900	20231110	-57.48	5660	20241113	4.42	11350	-47.93	20240130	5660	4.42	20241113	13770	-57.08	20231114	5660	4.42	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
96	20241114	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-20	5	-0.34	724570	123	0.21	5920	5920	5840	7680	4140	5910	5890.81	48.37	-114	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	667	1.96	0.26	12	0.00	3004.00	22339.00	13900	20231110	-57.63	5660	20241113	4.06	11350	-48.11	20240130	5660	4.06	20241113	13770	-57.23	20231114	5660	4.06	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
97	20241114	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	0	3	0.00	0	0	0.00	0	0	0	7680	4140	5910	0.00	48.37	0	6396	6152	5906	5662	5416	6030	5540	57	1770	500	4130	10	1	11330638	670	1.97	0.26	12	0.00	3004.00	22339.00	13900	20231110	-57.48	5660	20241113	4.42	11350	-47.93	20240130	5660	4.42	20241113	13770	-57.08	20231114	5660	4.42	20241113	2.71	N	052790	500	56 억	5480246	N	N	N	N
98	20241113	160255	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5910	-130	5	-2.15	346343740	58625	241.32	6130	6150	5660	7850	4230	6040	5907.78	48.34	3062	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	670	1.97	0.26	12	0.52	3004.00	22339.00	13900	20231110	-57.48	5660	20241113	4.42	11350	-47.93	20240130	5660	4.42	20241113	13770	-57.08	20231114	5660	4.42	20241113	2.72	N	052790	500	56 억	5477171	N	N	N	N
99	20241113	150315	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5750	-290	5	-4.80	308855640	52114	214.52	6130	6150	5740	7850	4230	6040	5926.54	48.34	1831	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	652	1.91	0.26	12	0.46	3004.00	22339.00	13900	20231110	-58.63	5740	20241113	0.17	11350	-49.34	20240130	5740	0.17	20241113	13770	-58.24	20231114	5740	0.17	20241113	2.72	N	052790	500	56 억	5477171	N	N	N	N
100	20241113	140310	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5900	-140	5	-2.32	177013460	29521	121.52	6130	6150	5850	7850	4230	6040	5996.19	48.34	4257	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	669	1.96	0.26	12	0.26	3004.00	22339.00	13900	20231110	-57.55	5850	20241113	0.85	11350	-48.02	20240130	5850	0.85	20241113	13770	-57.15	20231114	5850	0.85	20241113	2.72	N	052790	500	56 억	5477171	N	N	N	N
101	20241113	130309	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5870	-170	5	-2.81	157269500	26150	107.64	6130	6150	5870	7850	4230	6040	6014.13	48.34	4310	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	665	1.95	0.26	12	0.23	3004.00	22339.00	13900	20231110	-57.77	5870	20241113	0.00	11350	-48.28	20240130	5870	0.00	20241113	13770	-57.37	20231114	5870	0.00	20241113	2.72	N	052790	500	56 억	5477171	N	N	N	N
102	20241113	120308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5960	-80	5	-1.32	137114820	22726	93.55	6130	6150	5870	7850	4230	6040	6033.39	48.34	3588	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	675	1.98	0.27	12	0.20	3004.00	22339.00	13900	20231110	-57.12	5870	20241113	1.53	11350	-47.49	20240130	5870	1.53	20241113	13770	-56.72	20231114	5870	1.53	20241113	2.72	N	052790	500	56 억	5477171	N	N	N	N
103	20241113	110306	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5980	-60	5	-0.99	130600070	21628	89.03	6130	6150	5870	7850	4230	6040	6038.47	48.34	2594	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	678	1.99	0.27	12	0.19	3004.00	22339.00	13900	20231110	-56.98	5870	20241113	1.87	11350	-47.31	20240130	5870	1.87	20241113	13770	-56.57	20231114	5870	1.87	20241113	2.72	N	052790	500	56 억	5477171	N	N	N	N
104	20241113	100307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	20	2	0.33	99713180	16435	67.65	6130	6150	6020	7850	4230	6040	6067.12	48.34	3401	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	687	2.02	0.27	12	0.15	3004.00	22339.00	13900	20231110	-56.40	5980	20241002	1.34	11350	-46.61	20240130	5980	1.34	20241002	13770	-55.99	20231114	5980	1.34	20241002	2.72	N	052790	500	56 억	5477171	N	N	N	N
105	20241113	090300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	80	2	1.32	9095900	1504	6.19	6130	6130	6040	7850	4230	6040	6047.81	48.34	1363	6493	6266	6143	5916	5793	6205	5855	57	1810	500	4220	10	1	11330638	693	2.04	0.27	12	0.01	3004.00	22339.00	13900	20231110	-55.97	5980	20241002	2.34	11350	-46.08	20240130	5980	2.34	20241002	13770	-55.56	20231114	5980	2.34	20241002	2.72	N	052790	500	56 억	5477171	N	N	N	N
106	20241112	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-300	5	-4.73	136825430	22218	120.34	6320	6370	6020	8240	4440	6340	6159.88	48.31	3191	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	684	2.01	0.27	12	0.20	3004.00	22339.00	13900	20231110	-56.55	5980	20241002	1.00	11350	-46.78	20240130	5980	1.00	20241002	13770	-56.14	20231114	5980	1.00	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
107	20241112	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-260	5	-4.10	111068810	17966	97.31	6320	6370	6020	8240	4440	6340	6182.17	48.31	1038	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	689	2.02	0.27	12	0.16	3004.00	22339.00	13900	20231110	-56.26	5980	20241002	1.67	11350	-46.43	20240130	5980	1.67	20241002	13770	-55.85	20231114	5980	1.67	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
108	20241112	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-190	5	-3.00	83151620	13386	72.51	6320	6370	6110	8240	4440	6340	6211.83	48.31	-199	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	697	2.05	0.28	12	0.12	3004.00	22339.00	13900	20231110	-55.76	5980	20241002	2.84	11350	-45.81	20240130	5980	2.84	20241002	13770	-55.34	20231114	5980	2.84	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
109	20241112	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-150	5	-2.37	59564390	9548	51.72	6320	6370	6190	8240	4440	6340	6238.42	48.31	-334	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	701	2.06	0.28	12	0.08	3004.00	22339.00	13900	20231110	-55.47	5980	20241002	3.51	11350	-45.46	20240130	5980	3.51	20241002	13770	-55.05	20231114	5980	3.51	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
110	20241112	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	-140	5	-2.21	52515340	8410	45.55	6320	6370	6200	8240	4440	6340	6244.39	48.31	-396	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	702	2.06	0.28	12	0.07	3004.00	22339.00	13900	20231110	-55.40	5980	20241002	3.68	11350	-45.37	20240130	5980	3.68	20241002	13770	-54.97	20231114	5980	3.68	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
111	20241112	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-130	5	-2.05	43098880	6898	37.36	6320	6370	6200	8240	4440	6340	6248.03	48.31	-306	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	704	2.07	0.28	12	0.06	3004.00	22339.00	13900	20231110	-55.32	5980	20241002	3.85	11350	-45.29	20240130	5980	3.85	20241002	13770	-54.90	20231114	5980	3.85	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
112	20241112	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	-60	5	-0.95	33911730	5426	29.39	6320	6370	6200	8240	4440	6340	6249.86	48.31	-775	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	712	2.09	0.28	12	0.05	3004.00	22339.00	13900	20231110	-54.82	5980	20241002	5.02	11350	-44.67	20240130	5980	5.02	20241002	13770	-54.39	20231114	5980	5.02	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
113	20241112	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	0	3	0.00	234690	37	0.20	6320	6370	6320	8240	4440	6340	6342.97	48.31	-2	6740	6540	6440	6240	6140	6490	6190	57	1900	500	4430	10	1	11330638	718	2.11	0.28	12	0.00	3004.00	22339.00	13900	20231110	-54.39	5980	20241002	6.02	11350	-44.14	20240130	5980	6.02	20241002	13770	-53.96	20231114	5980	6.02	20241002	2.71	N	052790	500	56 억	5473980	N	N	N	N
114	20241111	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-210	5	-3.21	110604050	17163	141.24	6640	6640	6340	8510	4590	6550	6444.33	48.34	-3282	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	718	2.11	0.28	12	0.15	3004.00	22339.00	13900	20231110	-54.39	5980	20241002	6.02	11350	-44.14	20240130	5980	6.02	20241002	13770	-53.96	20231114	5980	6.02	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
115	20241111	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-200	5	-3.05	100415820	15559	128.04	6640	6640	6350	8510	4590	6550	6453.87	48.34	-2258	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	719	2.11	0.28	12	0.14	3004.00	22339.00	13900	20231110	-54.32	5980	20241002	6.19	11350	-44.05	20240130	5980	6.19	20241002	13770	-53.89	20231114	5980	6.19	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
116	20241111	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-120	5	-1.83	84639370	13084	107.67	6640	6640	6360	8510	4590	6550	6468.92	48.34	-1334	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	729	2.14	0.29	12	0.12	3004.00	22339.00	13900	20231110	-53.74	5980	20241002	7.53	11350	-43.35	20240130	5980	7.53	20241002	13770	-53.30	20231114	5980	7.53	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
117	20241111	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-110	5	-1.68	82254780	12713	104.62	6640	6640	6360	8510	4590	6550	6470.13	48.34	-1100	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	730	2.14	0.29	12	0.11	3004.00	22339.00	13900	20231110	-53.67	5980	20241002	7.69	11350	-43.26	20240130	5980	7.69	20241002	13770	-53.23	20231114	5980	7.69	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
118	20241111	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-170	5	-2.60	78919310	12191	100.32	6640	6640	6360	8510	4590	6550	6473.57	48.34	-1006	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	723	2.12	0.29	12	0.11	3004.00	22339.00	13900	20231110	-54.10	5980	20241002	6.69	11350	-43.79	20240130	5980	6.69	20241002	13770	-53.67	20231114	5980	6.69	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
119	20241111	110505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-100	5	-1.53	61515410	9467	77.90	6640	6640	6370	8510	4590	6550	6497.88	48.34	-1055	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	731	2.15	0.29	12	0.08	3004.00	22339.00	13900	20231110	-53.60	5980	20241002	7.86	11350	-43.17	20240130	5980	7.86	20241002	13770	-53.16	20231114	5980	7.86	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
120	20241111	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	-180	5	-2.75	57003520	8763	72.11	6640	6640	6370	8510	4590	6550	6505.02	48.34	-1271	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	722	2.12	0.29	12	0.08	3004.00	22339.00	13900	20231110	-54.17	5980	20241002	6.52	11350	-43.88	20240130	5980	6.52	20241002	13770	-53.74	20231114	5980	6.52	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
121	20241111	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	40	2	0.61	2831290	428	3.52	6640	6640	6560	8510	4590	6550	6615.16	48.34	-109	6776	6662	6576	6462	6376	6620	6420	57	1960	500	4580	10	1	11330638	747	2.19	0.29	12	0.00	3004.00	22339.00	13900	20231110	-52.59	5980	20241002	10.20	11350	-41.94	20240130	5980	10.20	20241002	13770	-52.14	20231114	5980	10.20	20241002	2.71	N	052790	500	56 억	5477229	N	N	N	N
122	20241108	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-60	5	-0.91	74115750	11253	110.06	6560	6690	6490	8590	4630	6610	6586.31	48.36	-2520	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	742	2.18	0.29	12	0.10	3004.00	22339.00	13900	20231110	-52.88	5980	20241002	9.53	11350	-42.29	20240130	5980	9.53	20241002	13900	-52.88	20231110	5980	9.53	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
123	20241108	150505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-10	5	-0.15	70714920	10733	104.98	6560	6690	6490	8590	4630	6610	6588.55	48.36	-2470	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	748	2.20	0.30	12	0.09	3004.00	22339.00	13900	20231110	-52.52	5980	20241002	10.37	11350	-41.85	20240130	5980	10.37	20241002	13900	-52.52	20231110	5980	10.37	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
124	20241108	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-60	5	-0.91	69025390	10477	102.47	6560	6690	6490	8590	4630	6610	6588.28	48.36	-2472	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	742	2.18	0.29	12	0.09	3004.00	22339.00	13900	20231110	-52.88	5980	20241002	9.53	11350	-42.29	20240130	5980	9.53	20241002	13900	-52.88	20231110	5980	9.53	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
125	20241108	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-60	5	-0.91	53101190	8034	78.58	6560	6690	6520	8590	4630	6610	6609.56	48.36	-2424	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	742	2.18	0.29	12	0.07	3004.00	22339.00	13900	20231110	-52.88	5980	20241002	9.53	11350	-42.29	20240130	5980	9.53	20241002	13900	-52.88	20231110	5980	9.53	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
126	20241108	120503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	10	2	0.15	37409220	5645	55.21	6560	6690	6560	8590	4630	6610	6626.97	48.36	-627	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	750	2.20	0.30	12	0.05	3004.00	22339.00	13900	20231110	-52.37	5980	20241002	10.70	11350	-41.67	20240130	5980	10.70	20241002	13900	-52.37	20231110	5980	10.70	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
127	20241108	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	10	2	0.15	32823940	4951	48.43	6560	6690	6560	8590	4630	6610	6629.76	48.36	-535	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	750	2.20	0.30	12	0.04	3004.00	22339.00	13900	20231110	-52.37	5980	20241002	10.70	11350	-41.67	20240130	5980	10.70	20241002	13900	-52.37	20231110	5980	10.70	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
128	20241108	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	20	2	0.30	25339750	3819	37.35	6560	6690	6560	8590	4630	6610	6635.18	48.36	-562	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	751	2.21	0.30	12	0.03	3004.00	22339.00	13900	20231110	-52.30	5980	20241002	10.87	11350	-41.59	20240130	5980	10.87	20241002	13900	-52.30	20231110	5980	10.87	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
129	20241108	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	-20	5	-0.30	334920	51	0.50	6560	6600	6560	8590	4630	6610	6567.06	48.36	-6	6856	6732	6556	6432	6256	6760	6460	57	1980	500	4620	10	1	11330638	747	2.19	0.29	12	0.00	3004.00	22339.00	13900	20231110	-52.59	5980	20241002	10.20	11350	-41.94	20240130	5980	10.20	20241002	13900	-52.59	20231110	5980	10.20	20241002	2.94	N	052790	500	56 억	5479749	N	N	N	N
130	20241107	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	0	3	0.00	63575340	9761	43.79	6610	6680	6380	8590	4630	6610	6513.20	48.37	-966	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	749	2.20	0.30	12	0.09	3004.00	22339.00	13900	20231110	-52.45	5980	20241002	10.54	11350	-41.76	20240130	5980	10.54	20241002	13900	-52.45	20231110	5980	10.54	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
131	20241107	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-70	5	-1.06	58195640	8944	40.12	6610	6680	6380	8590	4630	6610	6506.67	48.37	-665	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	741	2.18	0.29	12	0.08	3004.00	22339.00	13900	20231110	-52.95	5980	20241002	9.36	11350	-42.38	20240130	5980	9.36	20241002	13900	-52.95	20231110	5980	9.36	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
132	20241107	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	-40	5	-0.61	48315750	7438	33.36	6610	6680	6380	8590	4630	6610	6495.80	48.37	227	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	744	2.19	0.29	12	0.07	3004.00	22339.00	13900	20231110	-52.73	5980	20241002	9.87	11350	-42.11	20240130	5980	9.87	20241002	13900	-52.73	20231110	5980	9.87	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
133	20241107	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-80	5	-1.21	45626210	7028	31.53	6610	6680	6380	8590	4630	6610	6492.06	48.37	523	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	740	2.17	0.29	12	0.06	3004.00	22339.00	13900	20231110	-53.02	5980	20241002	9.20	11350	-42.47	20240130	5980	9.20	20241002	13900	-53.02	20231110	5980	9.20	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
134	20241107	120501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-130	5	-1.97	42587940	6561	29.43	6610	6680	6380	8590	4630	6610	6491.07	48.37	290	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	734	2.16	0.29	12	0.06	3004.00	22339.00	13900	20231110	-53.38	5980	20241002	8.36	11350	-42.91	20240130	5980	8.36	20241002	13900	-53.38	20231110	5980	8.36	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
135	20241107	110501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-110	5	-1.66	40555690	6248	28.03	6610	6680	6380	8590	4630	6610	6490.99	48.37	189	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	736	2.16	0.29	12	0.06	3004.00	22339.00	13900	20231110	-53.24	5980	20241002	8.70	11350	-42.73	20240130	5980	8.70	20241002	13900	-53.24	20231110	5980	8.70	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
136	20241107	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	-100	5	-1.51	17631610	2689	12.06	6610	6680	6500	8590	4630	6610	6556.94	48.37	-329	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	738	2.17	0.29	12	0.02	3004.00	22339.00	13900	20231110	-53.17	5980	20241002	8.86	11350	-42.64	20240130	5980	8.86	20241002	13900	-53.17	20231110	5980	8.86	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
137	20241107	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	30	2	0.45	257840	39	0.17	6610	6640	6600	8590	4630	6610	6611.28	48.37	-36	6916	6762	6666	6512	6416	6715	6465	57	1980	500	4620	10	1	11330638	752	2.21	0.30	12	0.00	3004.00	22339.00	13900	20231110	-52.23	5980	20241002	11.04	11350	-41.50	20240130	5980	11.04	20241002	13900	-52.23	20231110	5980	11.04	20241002	2.94	N	052790	500	56 억	5480722	N	N	N	N
138	20241106	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	-160	5	-2.36	148847160	22293	131.87	6730	6820	6570	8800	4740	6770	6676.86	48.35	2420	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	749	2.20	0.30	12	0.20	3004.00	22339.00	13900	20231110	-52.45	5980	20241002	10.54	11350	-41.76	20240130	5980	10.54	20241002	13900	-52.45	20231110	5980	10.54	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
139	20241106	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-10	5	-0.15	136705570	20464	121.05	6730	6820	6570	8800	4740	6770	6680.12	48.35	3082	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	766	2.25	0.30	12	0.18	3004.00	22339.00	13900	20231110	-51.37	5980	20241002	13.04	11350	-40.44	20240130	5980	13.04	20241002	13900	-51.37	20231110	5980	13.04	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
140	20241106	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	-150	5	-2.22	119499260	17879	105.76	6730	6820	6570	8800	4740	6770	6683.58	48.35	3246	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	750	2.20	0.30	12	0.16	3004.00	22339.00	13900	20231110	-52.37	5980	20241002	10.70	11350	-41.67	20240130	5980	10.70	20241002	13900	-52.37	20231110	5980	10.70	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
141	20241106	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-100	5	-1.48	116253530	17390	102.87	6730	6820	6570	8800	4740	6770	6684.88	48.35	3140	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	756	2.22	0.30	12	0.15	3004.00	22339.00	13900	20231110	-52.01	5980	20241002	11.54	11350	-41.23	20240130	5980	11.54	20241002	13900	-52.01	20231110	5980	11.54	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
142	20241106	120502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-100	5	-1.48	104119060	15553	92.00	6730	6820	6580	8800	4740	6770	6694.27	48.35	3057	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	756	2.22	0.30	12	0.14	3004.00	22339.00	13900	20231110	-52.01	5980	20241002	11.54	11350	-41.23	20240130	5980	11.54	20241002	13900	-52.01	20231110	5980	11.54	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
143	20241106	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	40	2	0.59	41756900	6182	36.57	6730	6820	6700	8800	4740	6770	6754.49	48.35	2118	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	772	2.27	0.30	12	0.05	3004.00	22339.00	13900	20231110	-51.01	5980	20241002	13.88	11350	-40.00	20240130	5980	13.88	20241002	13900	-51.01	20231110	5980	13.88	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
144	20241106	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-40	5	-0.59	31467850	4667	27.61	6730	6780	6700	8800	4740	6770	6742.39	48.35	2235	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	763	2.24	0.30	12	0.04	3004.00	22339.00	13900	20231110	-51.58	5980	20241002	12.54	11350	-40.70	20240130	5980	12.54	20241002	13900	-51.58	20231110	5980	12.54	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
145	20241106	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-10	5	-0.15	1935570	287	1.70	6730	6760	6710	8800	4740	6770	6739.96	48.35	-73	7016	6892	6646	6522	6276	6955	6585	57	2030	500	4730	10	1	11330638	766	2.25	0.30	12	0.00	3004.00	22339.00	13900	20231110	-51.37	5980	20241002	13.04	11350	-40.44	20240130	5980	13.04	20241002	13900	-51.37	20231110	5980	13.04	20241002	2.96	N	052790	500	56 억	5478200	N	N	N	N
146	20241105	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	320	2	4.96	111031880	16769	144.85	6440	6770	6400	8380	4520	6450	6620.99	48.32	2805	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	767	2.25	0.30	12	0.15	3004.00	22339.00	13900	20231110	-51.29	5980	20241002	13.21	11350	-40.35	20240130	5980	13.21	20241002	13900	-51.29	20231110	5980	13.21	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
147	20241105	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	230	2	3.57	92079020	13952	120.51	6440	6710	6400	8380	4520	6450	6599.70	48.32	2255	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	757	2.22	0.30	12	0.12	3004.00	22339.00	13900	20231110	-51.94	5980	20241002	11.71	11350	-41.15	20240130	5980	11.71	20241002	13900	-51.94	20231110	5980	11.71	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
148	20241105	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	210	2	3.26	71130130	10811	93.38	6440	6710	6400	8380	4520	6450	6579.42	48.32	605	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	755	2.22	0.30	12	0.10	3004.00	22339.00	13900	20231110	-52.09	5980	20241002	11.37	11350	-41.32	20240130	5980	11.37	20241002	13900	-52.09	20231110	5980	11.37	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
149	20241105	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	200	2	3.10	60882910	9272	80.09	6440	6710	6400	8380	4520	6450	6566.32	48.32	1267	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	753	2.21	0.30	12	0.08	3004.00	22339.00	13900	20231110	-52.16	5980	20241002	11.20	11350	-41.41	20240130	5980	11.20	20241002	13900	-52.16	20231110	5980	11.20	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
150	20241105	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	230	2	3.57	57993380	8837	76.33	6440	6710	6400	8380	4520	6450	6562.56	48.32	1243	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	757	2.22	0.30	12	0.08	3004.00	22339.00	13900	20231110	-51.94	5980	20241002	11.71	11350	-41.15	20240130	5980	11.71	20241002	13900	-51.94	20231110	5980	11.71	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
151	20241105	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	220	2	3.41	53410380	8147	70.37	6440	6710	6400	8380	4520	6450	6555.83	48.32	1208	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	756	2.22	0.30	12	0.07	3004.00	22339.00	13900	20231110	-52.01	5980	20241002	11.54	11350	-41.23	20240130	5980	11.54	20241002	13900	-52.01	20231110	5980	11.54	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
152	20241105	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	60	2	0.93	25659970	3966	34.26	6440	6540	6400	8380	4520	6450	6469.99	48.32	816	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	738	2.17	0.29	12	0.04	3004.00	22339.00	13900	20231110	-53.17	5980	20241002	8.86	11350	-42.64	20240130	5980	8.86	20241002	13900	-53.17	20231110	5980	8.86	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
153	20241105	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-50	5	-0.78	5034780	786	6.79	6440	6440	6400	8380	4520	6450	6405.57	48.32	323	6590	6520	6420	6350	6250	6555	6385	57	1930	500	4510	10	1	11330638	725	2.13	0.29	12	0.01	3004.00	22339.00	13900	20231110	-53.96	5980	20241002	7.02	11350	-43.61	20240130	5980	7.02	20241002	13900	-53.96	20231110	5980	7.02	20241002	2.93	N	052790	500	56 억	5475470	N	N	N	N
154	20241104	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	30	2	0.47	73004040	11414	35.36	6320	6490	6320	8340	4500	6420	6396.00	48.30	2920	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	731	2.15	0.29	12	0.10	3004.00	22339.00	13900	20231110	-53.60	5980	20241002	7.86	11350	-43.17	20240130	5980	7.86	20241002	13900	-53.60	20231110	5980	7.86	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
155	20241104	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	0	3	0.00	67016160	10482	32.47	6320	6490	6320	8340	4500	6420	6393.45	48.30	2891	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	727	2.14	0.29	12	0.09	3004.00	22339.00	13900	20231110	-53.81	5980	20241002	7.36	11350	-43.44	20240130	5980	7.36	20241002	13900	-53.81	20231110	5980	7.36	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
156	20241104	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-30	5	-0.47	64272400	10055	31.15	6320	6490	6320	8340	4500	6420	6392.08	48.30	2674	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	724	2.13	0.29	12	0.09	3004.00	22339.00	13900	20231110	-54.03	5980	20241002	6.86	11350	-43.70	20240130	5980	6.86	20241002	13900	-54.03	20231110	5980	6.86	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
157	20241104	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	40	2	0.62	50919540	7969	24.68	6320	6490	6320	8340	4500	6420	6389.70	48.30	1506	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	732	2.15	0.29	12	0.07	3004.00	22339.00	13900	20231110	-53.53	5980	20241002	8.03	11350	-43.08	20240130	5980	8.03	20241002	13900	-53.53	20231110	5980	8.03	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
158	20241104	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-10	5	-0.16	45572640	7137	22.11	6320	6490	6320	8340	4500	6420	6385.41	48.30	1471	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	726	2.13	0.29	12	0.06	3004.00	22339.00	13900	20231110	-53.88	5980	20241002	7.19	11350	-43.52	20240130	5980	7.19	20241002	13900	-53.88	20231110	5980	7.19	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
159	20241104	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-20	5	-0.31	37443820	5869	18.18	6320	6490	6320	8340	4500	6420	6379.93	48.30	686	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	725	2.13	0.29	12	0.05	3004.00	22339.00	13900	20231110	-53.96	5980	20241002	7.02	11350	-43.61	20240130	5980	7.02	20241002	13900	-53.96	20231110	5980	7.02	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
160	20241104	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-10	5	-0.16	26583900	4177	12.94	6320	6450	6320	8340	4500	6420	6364.35	48.30	612	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	726	2.13	0.29	12	0.04	3004.00	22339.00	13900	20231110	-53.88	5980	20241002	7.19	11350	-43.52	20240130	5980	7.19	20241002	13900	-53.88	20231110	5980	7.19	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
161	20241104	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-20	5	-0.31	7560140	1192	3.69	6320	6400	6320	8340	4500	6420	6342.40	48.30	16	6706	6562	6466	6322	6226	6515	6275	57	1920	500	4490	10	1	11330638	725	2.13	0.29	12	0.01	3004.00	22339.00	13900	20231110	-53.96	5980	20241002	7.02	11350	-43.61	20240130	5980	7.02	20241002	13900	-53.96	20231110	5980	7.02	20241002	2.93	N	052790	500	56 억	5472550	N	N	N	N
162	20241101	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-180	5	-2.73	206459070	32041	108.67	6610	6610	6370	8580	4620	6600	6443.72	48.27	1438	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	727	2.14	0.29	12	0.28	3004.00	22339.00	13900	20231110	-53.81	5980	20241002	7.36	11350	-43.44	20240130	5980	7.36	20241002	13900	-53.81	20231110	5980	7.36	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N
163	20241101	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-220	5	-3.33	194811340	30219	102.49	6610	6610	6370	8580	4620	6600	6446.65	48.27	1766	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	723	2.12	0.29	12	0.27	3004.00	22339.00	13900	20231110	-54.10	5980	20241002	6.69	11350	-43.79	20240130	5980	6.69	20241002	13900	-54.10	20231110	5980	6.69	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N
164	20241101	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-130	5	-1.97	169882680	26323	89.27	6610	6610	6380	8580	4620	6600	6453.77	48.27	3069	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	733	2.15	0.29	12	0.23	3004.00	22339.00	13900	20231110	-53.45	5980	20241002	8.19	11350	-43.00	20240130	5980	8.19	20241002	13900	-53.45	20231110	5980	8.19	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N
165	20241101	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-100	5	-1.52	161090490	24960	84.65	6610	6610	6380	8580	4620	6600	6453.95	48.27	2808	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	736	2.16	0.29	12	0.22	3004.00	22339.00	13900	20231110	-53.24	5980	20241002	8.70	11350	-42.73	20240130	5980	8.70	20241002	13900	-53.24	20231110	5980	8.70	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N
166	20241101	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-150	5	-2.27	149160550	23113	78.39	6610	6610	6380	8580	4620	6600	6453.53	48.27	2808	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	731	2.15	0.29	12	0.20	3004.00	22339.00	13900	20231110	-53.60	5980	20241002	7.86	11350	-43.17	20240130	5980	7.86	20241002	13900	-53.60	20231110	5980	7.86	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N
167	20241101	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-160	5	-2.42	133201040	20621	69.93	6610	6610	6400	8580	4620	6600	6459.48	48.27	3676	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	730	2.14	0.29	12	0.18	3004.00	22339.00	13900	20231110	-53.67	5980	20241002	7.69	11350	-43.26	20240130	5980	7.69	20241002	13900	-53.67	20231110	5980	7.69	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N
168	20241101	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-110	5	-1.67	106718690	16500	55.96	6610	6610	6400	8580	4620	6600	6467.80	48.27	4441	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	735	2.16	0.29	12	0.15	3004.00	22339.00	13900	20231110	-53.31	5980	20241002	8.53	11350	-42.82	20240130	5980	8.53	20241002	13900	-53.31	20231110	5980	8.53	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N
169	20241101	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-120	5	-1.82	16378910	2495	8.46	6610	6610	6480	8580	4620	6600	6564.69	48.27	-1035	6973	6786	6693	6506	6413	6740	6460	57	1980	500	4620	10	1	11330638	734	2.16	0.29	12	0.02	3004.00	22339.00	13900	20231110	-53.38	5980	20241002	8.36	11350	-42.91	20240130	5980	8.36	20241002	13900	-53.38	20231110	5980	8.36	20241002	2.92	N	052790	500	56 억	5469700	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History